Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 362.43 | 367.85 | 362.43 | 367.75 | 170,946 | +4.93(+1.36%) |
Dec 30, 2019 | 363.41 | 364.34 | 361.78 | 362.81 | 149,095 | -0.58(-0.16%) |
Dec 27, 2019 | 364.56 | 366.00 | 361.92 | 363.39 | 120,993 | -0.77(-0.21%) |
Dec 26, 2019 | 365.71 | 366.19 | 362.64 | 364.16 | 73,671 | -1.18(-0.32%) |
Dec 24, 2019 | 365.26 | 366.07 | 363.16 | 365.35 | 44,528 | -0.32(-0.09%) |
Dec 23, 2019 | 365.36 | 366.93 | 361.05 | 365.67 | 138,703 | +1.46(+0.40%) |
Dec 20, 2019 | 366.90 | 367.35 | 360.94 | 364.21 | 266,554 | -0.58(-0.16%) |
Dec 19, 2019 | 361.70 | 366.18 | 359.60 | 364.79 | 301,192 | +2.58(+0.71%) |
Dec 18, 2019 | 359.38 | 362.99 | 358.47 | 362.21 | 231,950 | +3.46(+0.96%) |
Dec 17, 2019 | 356.83 | 359.82 | 353.76 | 358.75 | 211,812 | +2.87(+0.81%) |
Dec 16, 2019 | 353.17 | 356.44 | 352.29 | 355.88 | 198,696 | +4.31(+1.23%) |
Dec 13, 2019 | 348.22 | 351.86 | 346.59 | 351.57 | 145,765 | +3.35(+0.96%) |
Dec 12, 2019 | 345.65 | 352.01 | 345.19 | 348.22 | 229,647 | +1.63(+0.47%) |
Dec 11, 2019 | 346.80 | 347.40 | 343.82 | 346.59 | 234,459 | +0.84(+0.24%) |
Dec 10, 2019 | 348.07 | 348.15 | 344.90 | 345.75 | 188,993 | -3.02(-0.87%) |
Dec 09, 2019 | 357.72 | 358.05 | 348.14 | 348.77 | 248,975 | -10.75(-2.99%) |
Dec 06, 2019 | 352.13 | 362.75 | 351.04 | 359.51 | 572,928 | +9.52(+2.72%) |
Dec 05, 2019 | 345.68 | 351.27 | 343.88 | 349.99 | 352,439 | +4.54(+1.31%) |
Dec 04, 2019 | 344.60 | 346.87 | 343.81 | 345.45 | 152,377 | +1.12(+0.33%) |
Dec 03, 2019 | 342.19 | 345.40 | 341.32 | 344.32 | 139,853 | +0.80(+0.23%) |
Dec 02, 2019 | 344.69 | 346.03 | 338.82 | 343.52 | 162,375 | -1.66(-0.48%) |
Nov 29, 2019 | 343.62 | 346.79 | 343.62 | 345.18 | 122,017 | -0.22(-0.07%) |
Nov 27, 2019 | 344.18 | 346.98 | 344.00 | 345.41 | 167,978 | +3.38(+0.99%) |
Nov 26, 2019 | 340.82 | 342.50 | 338.65 | 342.03 | 303,469 | +1.71(+0.50%) |
Nov 25, 2019 | 338.63 | 341.10 | 338.60 | 340.32 | 289,001 | +1.56(+0.46%) |
Nov 22, 2019 | 343.61 | 344.46 | 337.04 | 338.75 | 240,554 | -4.12(-1.20%) |
Nov 21, 2019 | 344.35 | 344.35 | 338.84 | 342.88 | 165,956 | -1.94(-0.56%) |
Nov 20, 2019 | 344.54 | 348.09 | 342.61 | 344.82 | 262,018 | -0.84(-0.24%) |
Nov 19, 2019 | 338.90 | 346.23 | 338.10 | 345.66 | 415,333 | +8.94(+2.65%) |
Nov 18, 2019 | 337.51 | 339.56 | 334.62 | 336.72 | 345,954 | -2.16(-0.64%) |
Nov 15, 2019 | 334.92 | 339.02 | 333.68 | 338.88 | 283,444 | +4.41(+1.32%) |
Nov 14, 2019 | 330.61 | 334.84 | 327.33 | 334.48 | 251,197 | +6.55(+2.00%) |
Nov 13, 2019 | 323.43 | 328.57 | 319.77 | 327.93 | 313,957 | +3.98(+1.23%) |
Nov 12, 2019 | 320.05 | 326.17 | 319.08 | 323.95 | 211,174 | +4.93(+1.55%) |
Nov 11, 2019 | 321.62 | 325.98 | 318.16 | 319.02 | 338,520 | -4.19(-1.30%) |
Nov 08, 2019 | 327.60 | 329.48 | 323.17 | 323.21 | 350,847 | -4.25(-1.30%) |
Nov 07, 2019 | 328.39 | 329.24 | 322.15 | 327.46 | 441,247 | +0.58(+0.18%) |
Nov 06, 2019 | 329.52 | 330.11 | 325.09 | 326.88 | 373,740 | -1.24(-0.38%) |
Nov 05, 2019 | 340.25 | 340.25 | 325.99 | 328.12 | 369,937 | -12.12(-3.56%) |
Nov 04, 2019 | 339.87 | 341.57 | 334.98 | 340.25 | 308,716 | +2.58(+0.76%) |
Nov 01, 2019 | 338.47 | 341.49 | 331.85 | 337.67 | 501,576 | -1.38(-0.41%) |
Oct 31, 2019 | 331.81 | 345.70 | 325.47 | 339.05 | 537,170 | +17.15(+5.33%) |
Oct 30, 2019 | 320.51 | 323.74 | 318.19 | 321.90 | 241,978 | +1.40(+0.44%) |
Oct 29, 2019 | 317.74 | 324.65 | 316.62 | 320.50 | 222,069 | +1.04(+0.33%) |
Oct 28, 2019 | 314.80 | 319.66 | 314.67 | 319.46 | 174,462 | +5.33(+1.70%) |
Oct 25, 2019 | 312.60 | 315.20 | 308.40 | 314.13 | 149,192 | +1.19(+0.38%) |
Oct 24, 2019 | 314.73 | 317.49 | 310.99 | 312.94 | 216,068 | -0.99(-0.31%) |
Oct 23, 2019 | 316.03 | 317.83 | 311.98 | 313.93 | 221,694 | -0.73(-0.23%) |
Oct 22, 2019 | 322.76 | 323.89 | 314.01 | 314.66 | 208,889 | -7.78(-2.41%) |
Oct 21, 2019 | 317.26 | 324.90 | 317.26 | 322.44 | 258,584 | +2.03(+0.63%) |
Oct 18, 2019 | 319.02 | 321.30 | 316.84 | 320.40 | 147,757 | +0.26(+0.08%) |
Oct 17, 2019 | 314.52 | 322.02 | 314.52 | 320.14 | 211,332 | +4.64(+1.47%) |
Oct 16, 2019 | 319.90 | 321.79 | 315.23 | 315.51 | 205,873 | -5.13(-1.60%) |
Oct 15, 2019 | 319.19 | 322.80 | 316.96 | 320.64 | 212,878 | +3.72(+1.17%) |
Oct 14, 2019 | 315.41 | 317.84 | 313.29 | 316.92 | 221,504 | +2.59(+0.82%) |
Oct 11, 2019 | 312.39 | 316.81 | 311.65 | 314.33 | 249,917 | +4.87(+1.57%) |
Oct 10, 2019 | 308.08 | 310.56 | 304.14 | 309.46 | 364,360 | -1.10(-0.36%) |
Oct 09, 2019 | 312.01 | 314.52 | 310.25 | 310.57 | 199,085 | +1.44(+0.47%) |
Oct 08, 2019 | 317.73 | 317.73 | 309.04 | 309.12 | 341,944 | -11.41(-3.56%) |
Oct 07, 2019 | 320.76 | 324.13 | 320.28 | 320.53 | 197,299 | -1.60(-0.50%) |
Oct 04, 2019 | 327.63 | 329.26 | 321.18 | 322.13 | 235,776 | -2.25(-0.69%) |
Oct 03, 2019 | 317.65 | 324.57 | 315.39 | 324.39 | 222,968 | +6.92(+2.18%) |
Oct 02, 2019 | 322.21 | 322.21 | 311.77 | 317.47 | 329,691 | -6.08(-1.88%) |